Trico Bancshares (NQ: TCBK )

37.28 +0.21 (+0.57%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 36.81 37.42 36.81 37.07 99,003 -0.08(-0.22%)
Jun 18, 2024 37.30 37.75 37.06 37.15 93,928 -0.12(-0.32%)
Jun 17, 2024 36.14 37.34 35.95 37.27 66,885 +0.98(+2.70%)
Jun 14, 2024 36.57 36.90 36.17 36.29 74,521 -0.69(-1.87%)
Jun 13, 2024 37.62 37.62 36.48 36.98 87,310 -0.82(-2.17%)
Jun 12, 2024 37.24 38.49 36.98 37.80 180,888 +1.96(+5.47%)
Jun 11, 2024 35.62 36.22 35.29 35.84 82,574 -0.12(-0.33%)
Jun 10, 2024 36.32 36.32 35.63 35.96 90,524 -0.64(-1.75%)
Jun 07, 2024 36.52 36.76 35.99 36.60 70,863 -0.20(-0.54%)
Jun 06, 2024 36.87 37.12 36.06 36.80 86,259 -0.26(-0.70%)
Jun 05, 2024 36.49 37.06 36.00 37.06 82,421 +0.82(+2.27%)
Jun 04, 2024 36.73 37.03 36.22 36.24 92,199 -0.77(-2.09%)
Jun 03, 2024 38.11 38.11 37.01 37.01 88,636 -0.73(-1.94%)
May 31, 2024 37.14 37.74 37.14 37.74 206,171 +0.83(+2.26%)
May 30, 2024 36.49 37.17 36.36 36.91 65,024 +0.85(+2.36%)
May 29, 2024 36.59 36.59 36.00 36.06 104,448 -1.17(-3.14%)
May 28, 2024 37.63 37.86 37.07 37.23 93,573 -0.15(-0.40%)
May 24, 2024 37.12 37.44 36.77 37.37 94,146 +0.54(+1.45%)
May 23, 2024 37.55 37.55 36.72 36.84 125,975 -0.70(-1.87%)
May 22, 2024 38.18 38.36 37.18 37.54 119,554 -0.82(-2.14%)
May 21, 2024 38.13 38.58 38.09 38.37 61,716 +0.20(+0.52%)
May 20, 2024 38.28 38.80 38.00 38.17 108,973 -0.23(-0.59%)
May 17, 2024 38.24 38.55 38.11 38.40 80,915 +0.29(+0.75%)
May 16, 2024 37.80 38.18 37.67 38.11 72,441 +0.09(+0.23%)
May 15, 2024 38.11 38.50 37.63 38.02 87,889 +0.26(+0.68%)
May 14, 2024 37.86 37.86 37.35 37.76 83,669 +0.45(+1.20%)
May 13, 2024 37.88 38.28 37.02 37.32 128,766 -0.29(-0.76%)
May 10, 2024 37.63 37.75 36.99 37.60 68,842 -0.09(-0.24%)
May 09, 2024 37.42 37.90 37.38 37.69 144,673 +0.46(+1.22%)
May 08, 2024 36.43 37.31 36.43 37.24 56,427 +0.29(+0.78%)
May 07, 2024 37.19 37.45 36.90 36.95 153,186 +0.13(+0.35%)
May 06, 2024 37.55 37.56 36.66 36.82 95,880 -0.32(-0.85%)
May 03, 2024 37.17 37.56 36.84 37.14 140,301 +0.29(+0.78%)
May 02, 2024 35.58 36.91 35.56 36.85 186,694 +1.48(+4.17%)
May 01, 2024 34.65 36.01 34.31 35.37 138,874 +0.91(+2.65%)
Apr 30, 2024 34.12 34.67 34.11 34.46 124,976 -0.01(-0.03%)
Apr 29, 2024 33.73 34.68 33.73 34.47 129,344 +0.92(+2.75%)
Apr 26, 2024 33.66 34.38 33.35 33.55 121,789 -0.39(-1.14%)
Apr 25, 2024 34.14 34.17 33.46 33.94 105,216 -0.55(-1.61%)
Apr 24, 2024 34.10 34.58 33.90 34.49 76,857 -0.08(-0.23%)
Apr 23, 2024 33.70 34.87 33.58 34.57 98,052 +0.70(+2.08%)
Apr 22, 2024 33.27 33.99 33.05 33.87 104,202 +0.58(+1.76%)
Apr 19, 2024 31.57 33.32 31.57 33.28 195,615 +1.50(+4.71%)
Apr 18, 2024 31.51 32.35 31.51 31.79 172,109 +0.30(+0.94%)
Apr 17, 2024 31.79 32.12 31.45 31.49 119,985 -0.26(-0.81%)
Apr 16, 2024 32.03 32.06 31.53 31.75 68,177 -0.51(-1.57%)
Apr 15, 2024 32.20 32.60 31.92 32.25 72,212 -0.08(-0.25%)
Apr 12, 2024 32.23 32.43 31.91 32.33 63,399 +0.17(+0.52%)
Apr 11, 2024 32.45 32.45 31.68 32.16 104,049 +0.04(+0.12%)
Apr 10, 2024 33.08 33.11 31.71 32.12 96,990 -2.06(-6.03%)
Apr 09, 2024 34.18 34.50 34.09 34.18 74,912 +0.05(+0.15%)
Apr 08, 2024 33.98 34.31 33.89 34.13 52,040 +0.36(+1.06%)
Apr 05, 2024 33.97 33.97 33.61 33.78 101,886 -0.30(-0.87%)
Apr 04, 2024 34.39 34.87 34.01 34.07 68,188 +0.16(+0.47%)
Apr 03, 2024 33.87 34.29 33.80 33.92 86,924 -0.37(-1.07%)
Apr 02, 2024 34.94 35.07 34.02 34.28 119,097 -0.98(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.